ミルボンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2015/04/13 | 1,992.5 | 1,992.5 | 1,960 | 1,970 | -20 | -1% | 35,800 |
2015/04/10 | 1,962.5 | 1,992.5 | 1,955 | 1,990 | +27.5 | +1.4% | 53,400 |
2015/04/09 | 1,990 | 1,992.5 | 1,957.5 | 1,962.5 | -22.5 | -1.1% | 38,000 |
2015/04/08 | 1,947.5 | 1,995 | 1,945 | 1,985 | +40 | +2.1% | 117,200 |
2015/04/07 | 1,950 | 1,957.5 | 1,935 | 1,945 | -5 | -0.3% | 33,200 |
2015/04/06 | 1,912.5 | 1,957.5 | 1,902.5 | 1,950 | +27.5 | +1.4% | 46,600 |
2015/04/03 | 1,902.5 | 1,935 | 1,892.5 | 1,922.5 | +20 | +1.1% | 41,800 |
2015/04/02 | 1,857.5 | 1,917.5 | 1,857.5 | 1,902.5 | +22.5 | +1.2% | 59,600 |
2015/04/01 | 1,902.5 | 1,912.5 | 1,870 | 1,880 | -47.5 | -2.5% | 100,000 |
2015/03/31 | 1,925 | 1,972.5 | 1,910 | 1,927.5 | +52.5 | +2.8% | 199,800 |
2015/03/30 | 1,822.5 | 1,895 | 1,820 | 1,875 | +52.5 | +2.9% | 142,200 |
2015/03/27 | 1,820 | 1,840 | 1,797.5 | 1,822.5 | +2.5 | +0.1% | 57,000 |
2015/03/26 | 1,825 | 1,832.5 | 1,787.5 | 1,820 | +15 | +0.8% | 163,800 |
2015/03/25 | 1,802.5 | 1,830 | 1,800 | 1,805 | -30 | -1.6% | 39,200 |
2015/03/24 | 1,815 | 1,837.5 | 1,815 | 1,835 | +15 | +0.8% | 60,600 |
2015/03/23 | 1,802.5 | 1,822.5 | 1,802.5 | 1,820 | +22.5 | +1.3% | 72,000 |
2015/03/20 | 1,795 | 1,800 | 1,790 | 1,797.5 | +7.5 | +0.4% | 69,400 |
2015/03/19 | 1,795 | 1,797.5 | 1,787.5 | 1,790 | -5 | -0.3% | 41,600 |
2015/03/18 | 1,775 | 1,797.5 | 1,775 | 1,795 | +5 | +0.3% | 35,200 |
2015/03/17 | 1,782.5 | 1,795 | 1,775 | 1,790 | +7.5 | +0.4% | 40,600 |
2015/03/16 | 1,762.5 | 1,790 | 1,762.5 | 1,782.5 | +7.5 | +0.4% | 34,400 |
2015/03/13 | 1,775 | 1,780 | 1,767.5 | 1,775 | +7.5 | +0.4% | 105,800 |
2015/03/12 | 1,760 | 1,767.5 | 1,755 | 1,767.5 | +15 | +0.9% | 52,600 |
2015/03/11 | 1,750 | 1,755 | 1,730 | 1,752.5 | -2.5 | -0.1% | 65,400 |
2015/03/10 | 1,760 | 1,762.5 | 1,750 | 1,755 | +2.5 | +0.1% | 33,000 |
2015/03/09 | 1,765 | 1,765 | 1,747.5 | 1,752.5 | -12.5 | -0.7% | 43,200 |
2015/03/06 | 1,737.5 | 1,765 | 1,737.5 | 1,765 | +22.5 | +1.3% | 75,400 |
2015/03/05 | 1,740 | 1,747.5 | 1,737.5 | 1,742.5 | +10 | +0.6% | 40,600 |
2015/03/04 | 1,740 | 1,742.5 | 1,732.5 | 1,732.5 | -10 | -0.6% | 43,400 |
2015/03/03 | 1,740 | 1,745 | 1,735 | 1,742.5 | +2.5 | +0.1% | 42,400 |
2015/03/02 | 1,740 | 1,747.5 | 1,732.5 | 1,740 | ±0 | ±0% | 29,200 |
2015/02/27 | 1,735 | 1,747.5 | 1,732.5 | 1,740 | -2.5 | -0.1% | 54,600 |
2015/02/26 | 1,732.5 | 1,747.5 | 1,727.5 | 1,742.5 | +10 | +0.6% | 44,800 |
2015/02/25 | 1,720 | 1,735 | 1,717.5 | 1,732.5 | +15 | +0.9% | 54,000 |
2015/02/24 | 1,710 | 1,720 | 1,707.5 | 1,717.5 | +10 | +0.6% | 32,400 |
2015/02/23 | 1,710 | 1,712.5 | 1,705 | 1,707.5 | -2.5 | -0.1% | 28,200 |
2015/02/20 | 1,712.5 | 1,712.5 | 1,702.5 | 1,710 | -2.5 | -0.1% | 42,600 |
2015/02/19 | 1,697.5 | 1,715 | 1,692.5 | 1,712.5 | +20 | +1.2% | 77,800 |
2015/02/18 | 1,695 | 1,697.5 | 1,685 | 1,692.5 | +2.5 | +0.1% | 72,400 |
2015/02/17 | 1,690 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 54,600 |
2015/02/16 | 1,687.5 | 1,697.5 | 1,680 | 1,690 | ±0 | ±0% | 69,800 |
2015/02/13 | 1,690 | 1,690 | 1,672.5 | 1,690 | +10 | +0.6% | 69,200 |
2015/02/12 | 1,667.5 | 1,690 | 1,657.5 | 1,680 | +22.5 | +1.4% | 87,000 |
2015/02/10 | 1,662.5 | 1,665 | 1,652.5 | 1,657.5 | -5 | -0.3% | 36,600 |
2015/02/09 | 1,642.5 | 1,662.5 | 1,637.5 | 1,662.5 | +27.5 | +1.7% | 68,600 |
2015/02/06 | 1,642.5 | 1,657.5 | 1,632.5 | 1,635 | +7.5 | +0.5% | 58,000 |
2015/02/05 | 1,650 | 1,650 | 1,622.5 | 1,627.5 | -15 | -0.9% | 53,400 |
2015/02/04 | 1,642.5 | 1,642.5 | 1,617.5 | 1,642.5 | +32.5 | +2% | 63,600 |
2015/02/03 | 1,652.5 | 1,652.5 | 1,605 | 1,610 | -35 | -2.1% | 65,000 |
2015/02/02 | 1,670 | 1,672.5 | 1,637.5 | 1,645 | -22.5 | -1.3% | 59,400 |
2351~
2400
件表示中 / 5968件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤(虫ケア用品)首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向3割超目標 |
市場注目の銘柄
チャート関連のコラム